Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.643 | 5.647 | 5.523 | 5.544 | 562,844 | -0.09(-1.67%) |
May 30, 2013 | 5.587 | 5.655 | 5.570 | 5.638 | 339,954 | +0.04(+0.69%) |
May 29, 2013 | 5.660 | 5.660 | 5.557 | 5.600 | 737,468 | -0.06(-1.06%) |
May 28, 2013 | 5.694 | 5.694 | 5.613 | 5.660 | 517,496 | -0.04(-0.68%) |
May 24, 2013 | 5.685 | 5.698 | 5.671 | 5.698 | 348,189 | +0.01(+0.23%) |
May 23, 2013 | 5.660 | 5.698 | 5.651 | 5.685 | 499,998 | +0.02(+0.30%) |
May 22, 2013 | 5.647 | 5.668 | 5.647 | 5.668 | 404,878 | +0.02(+0.37%) |
May 21, 2013 | 5.634 | 5.655 | 5.626 | 5.647 | 374,745 | +0.02(+0.39%) |
May 20, 2013 | 5.626 | 5.634 | 5.596 | 5.626 | 390,751 | +0.00(+0.00%) |
May 17, 2013 | 5.681 | 5.681 | 5.583 | 5.626 | 523,351 | -0.03(-0.53%) |
May 16, 2013 | 5.643 | 5.655 | 5.621 | 5.655 | 503,247 | +0.03(+0.53%) |
May 15, 2013 | 5.681 | 5.681 | 5.583 | 5.626 | 465,593 | -0.03(-0.45%) |
May 13, 2013 | 5.694 | 5.694 | 5.647 | 5.651 | 364,087 | +0.01(+0.12%) |
May 10, 2013 | 5.610 | 5.649 | 5.610 | 5.644 | 645,599 | +0.04(+0.68%) |
May 09, 2013 | 5.619 | 5.636 | 5.606 | 5.606 | 597,239 | -0.00(-0.08%) |
May 08, 2013 | 5.585 | 5.610 | 5.555 | 5.610 | 456,043 | +0.05(+0.84%) |
May 07, 2013 | 5.547 | 5.576 | 5.530 | 5.564 | 398,399 | +0.03(+0.46%) |
May 06, 2013 | 5.530 | 5.538 | 5.500 | 5.538 | 449,333 | +0.01(+0.15%) |
May 03, 2013 | 5.542 | 5.551 | 5.508 | 5.530 | 480,799 | -0.01(-0.23%) |
May 02, 2013 | 5.564 | 5.568 | 5.517 | 5.542 | 496,031 | -0.02(-0.38%) |
May 01, 2013 | 5.649 | 5.657 | 5.542 | 5.564 | 471,207 | +0.01(+0.23%) |
Apr 30, 2013 | 5.610 | 5.619 | 5.547 | 5.551 | 746,758 | -0.07(-1.21%) |
Apr 29, 2013 | 5.649 | 5.649 | 5.606 | 5.619 | 308,972 | -0.02(-0.30%) |
Apr 26, 2013 | 5.636 | 5.640 | 5.615 | 5.636 | 374,909 | +0.02(+0.38%) |
Apr 25, 2013 | 5.661 | 5.666 | 5.610 | 5.615 | 468,454 | -0.04(-0.68%) |
Apr 24, 2013 | 5.670 | 5.678 | 5.632 | 5.653 | 301,648 | +0.01(+0.15%) |
Apr 23, 2013 | 5.649 | 5.649 | 5.610 | 5.644 | 353,854 | +0.04(+0.76%) |
Apr 22, 2013 | 5.585 | 5.593 | 5.551 | 5.602 | 452,657 | +0.04(+0.76%) |
Apr 19, 2013 | 5.542 | 5.568 | 5.530 | 5.559 | 350,678 | +0.02(+0.31%) |
Apr 18, 2013 | 5.555 | 5.564 | 5.525 | 5.542 | 338,328 | +0.01(+0.23%) |
Apr 17, 2013 | 5.525 | 5.555 | 5.513 | 5.530 | 350,143 | +0.02(+0.31%) |
Apr 16, 2013 | 5.551 | 5.555 | 5.474 | 5.513 | 475,444 | +0.02(+0.39%) |
Apr 15, 2013 | 5.555 | 5.572 | 5.479 | 5.491 | 409,486 | -0.06(-1.15%) |
Apr 12, 2013 | 5.593 | 5.598 | 5.534 | 5.555 | 438,392 | -0.04(-0.68%) |
Apr 11, 2013 | 5.661 | 5.661 | 5.581 | 5.593 | 385,967 | -0.04(-0.63%) |
Apr 10, 2013 | 5.621 | 5.646 | 5.591 | 5.629 | 494,479 | +0.04(+0.68%) |
Apr 09, 2013 | 5.642 | 5.642 | 5.591 | 5.591 | 374,370 | +0.01(+0.23%) |
Apr 08, 2013 | 5.587 | 5.604 | 5.550 | 5.578 | 445,215 | +0.03(+0.61%) |
Apr 05, 2013 | 5.532 | 5.578 | 5.494 | 5.545 | 513,144 | -0.01(-0.15%) |
Apr 04, 2013 | 5.536 | 5.608 | 5.523 | 5.553 | 736,320 | +0.06(+1.08%) |
Apr 03, 2013 | 5.532 | 5.549 | 5.467 | 5.494 | 614,192 | -0.04(-0.69%) |
Apr 02, 2013 | 5.523 | 5.561 | 5.523 | 5.532 | 529,526 | +0.00(+0.00%) |
Apr 01, 2013 | 5.642 | 5.642 | 5.519 | 5.532 | 479,696 | -0.03(-0.61%) |
Mar 28, 2013 | 5.625 | 5.637 | 5.545 | 5.566 | 920,678 | -0.08(-1.50%) |
Mar 27, 2013 | 5.663 | 5.663 | 5.637 | 5.650 | 640,295 | +0.03(+0.45%) |
Mar 26, 2013 | 5.621 | 5.659 | 5.616 | 5.625 | 437,022 | +0.03(+0.45%) |
Mar 25, 2013 | 5.616 | 5.616 | 5.540 | 5.599 | 591,509 | -0.00(-0.08%) |
Mar 22, 2013 | 5.578 | 5.604 | 5.574 | 5.604 | 514,552 | +0.03(+0.45%) |
Mar 21, 2013 | 5.570 | 5.591 | 5.553 | 5.578 | 390,342 | +0.05(+0.84%) |
Mar 20, 2013 | 5.532 | 5.540 | 5.515 | 5.532 | 396,133 | +0.00(+0.00%) |
Mar 19, 2013 | 5.498 | 5.536 | 5.498 | 5.532 | 558,724 | +0.03(+0.61%) |
Mar 18, 2013 | 5.481 | 5.536 | 5.447 | 5.498 | 714,318 | +0.05(+0.85%) |
Mar 15, 2013 | 5.578 | 5.578 | 5.380 | 5.452 | 738,310 | -0.03(-0.46%) |
Mar 14, 2013 | 5.557 | 5.557 | 5.477 | 5.477 | 842,335 | -0.08(-1.44%) |
Mar 13, 2013 | 5.739 | 5.739 | 5.540 | 5.557 | 949,024 | -0.11(-1.97%) |
Mar 12, 2013 | 5.732 | 5.732 | 5.656 | 5.669 | 617,282 | -0.07(-1.17%) |
Mar 11, 2013 | 5.774 | 5.887 | 5.711 | 5.736 | 798,709 | +0.05(+0.81%) |
Mar 08, 2013 | 5.669 | 5.694 | 5.623 | 5.690 | 545,312 | +0.03(+0.45%) |
Mar 07, 2013 | 5.669 | 5.669 | 5.594 | 5.665 | 712,499 | +0.02(+0.30%) |
Mar 06, 2013 | 5.673 | 5.673 | 5.597 | 5.648 | 599,284 | -0.00(-0.07%) |
Mar 05, 2013 | 5.618 | 5.652 | 5.585 | 5.652 | 682,384 | +0.06(+1.05%) |
Mar 04, 2013 | 5.618 | 5.632 | 5.581 | 5.593 | 471,418 | -0.04(-0.75%) |